Price History - DIGI

Kembali ke Company
Ticker: DIGI
Company: PT Arkadia Digital Media Tbk
Date Open High Low Close Volume Value
04-Mar-2026 35.00 35.00 32.00 32.00 1,400,600 0
03-Mar-2026 35.00 35.00 33.00 35.00 545,100 0
02-Mar-2026 36.00 36.00 35.00 35.00 915,800 0
27-Feb-2026 35.00 36.00 35.00 36.00 2,179,900 0
26-Feb-2026 33.00 34.00 33.00 34.00 1,715,500 0
25-Feb-2026 34.00 35.00 34.00 35.00 577,000 0
24-Feb-2026 37.00 37.00 34.00 34.00 2,023,700 0
23-Feb-2026 38.00 38.00 36.00 37.00 1,002,300 0
20-Feb-2026 36.00 38.00 35.00 38.00 2,192,000 0
19-Feb-2026 37.00 37.00 35.00 35.00 2,204,100 0
18-Feb-2026 36.00 38.00 36.00 38.00 1,224,500 0
13-Feb-2026 39.00 39.00 39.00 39.00 2,074,200 0
12-Feb-2026 36.00 38.00 36.00 38.00 1,294,500 0
11-Feb-2026 35.00 36.00 35.00 36.00 1,023,100 0
10-Feb-2026 35.00 37.00 35.00 35.00 3,092,800 0
09-Feb-2026 31.00 37.00 31.00 36.00 3,349,400 0
06-Feb-2026 34.00 34.00 33.00 34.00 574,600 0
05-Feb-2026 35.00 35.00 34.00 34.00 1,193,500 0
04-Feb-2026 35.00 35.00 35.00 35.00 1,960,600 0
03-Feb-2026 33.00 37.00 33.00 36.00 2,177,400 0
02-Feb-2026 35.00 35.00 34.00 34.00 1,467,500 0
30-Jan-2026 32.00 37.00 32.00 37.00 4,270,800 0
29-Jan-2026 37.00 37.00 34.00 34.00 2,343,000 0
28-Jan-2026 37.00 37.00 37.00 37.00 2,967,200 0
27-Jan-2026 43.00 43.00 40.00 41.00 3,405,600 0
26-Jan-2026 43.00 44.00 43.00 43.00 7,514,700 0
23-Jan-2026 50.00 50.00 47.00 47.00 4,445,300 0
22-Jan-2026 62.00 62.00 52.00 52.00 24,405,900 0
21-Jan-2026 55.00 57.00 55.00 57.00 15,498,700 0
20-Jan-2026 52.00 53.00 52.00 53.00 12,240,400 0
19-Jan-2026 54.00 54.00 49.00 49.00 9,028,000 0
15-Jan-2026 56.00 56.00 54.00 54.00 11,898,500 0
14-Jan-2026 50.00 55.00 50.00 54.00 12,125,700 0
13-Jan-2026 57.00 57.00 50.00 50.00 4,411,000 0
12-Jan-2026 57.00 57.00 55.00 55.00 10,650,800 0
09-Jan-2026 50.00 52.00 50.00 52.00 19,582,900 0
08-Jan-2026 48.00 48.00 48.00 48.00 5,912,800 0
07-Jan-2026 43.00 44.00 43.00 44.00 6,468,200 0
06-Jan-2026 40.00 40.00 40.00 40.00 6,898,300 0
05-Jan-2026 36.00 37.00 35.00 37.00 6,456,800 0
02-Jan-2026 34.00 35.00 34.00 34.00 1,465,200 0
30-Dec-2025 35.00 36.00 33.00 33.00 1,226,400 0
29-Dec-2025 36.00 36.00 35.00 35.00 1,751,500 0
24-Dec-2025 34.00 36.00 34.00 36.00 1,293,400 0
23-Dec-2025 36.00 36.00 34.00 34.00 1,223,300 0
22-Dec-2025 35.00 35.00 35.00 35.00 326,700 0
19-Dec-2025 36.00 36.00 36.00 36.00 1,106,200 0
18-Dec-2025 36.00 36.00 35.00 36.00 1,127,500 0
17-Dec-2025 38.00 38.00 36.00 36.00 1,707,100 0
16-Dec-2025 35.00 38.00 35.00 37.00 1,287,300 0
15-Dec-2025 38.00 38.00 37.00 37.00 1,123,300 0
12-Dec-2025 38.00 38.00 38.00 38.00 630,000 0
11-Dec-2025 36.00 39.00 36.00 38.00 1,853,500 0
10-Dec-2025 37.00 37.00 36.00 36.00 2,160,700 0
09-Dec-2025 39.00 39.00 36.00 37.00 2,396,000 0
08-Dec-2025 39.00 39.00 39.00 39.00 1,093,400 0
05-Dec-2025 37.00 40.00 37.00 39.00 3,098,900 0
04-Dec-2025 36.00 37.00 36.00 37.00 2,587,500 0
03-Dec-2025 35.00 36.00 35.00 36.00 2,903,800 0
02-Dec-2025 36.00 36.00 35.00 35.00 1,480,600 0
01-Dec-2025 35.00 36.00 35.00 36.00 1,643,100 0
28-Nov-2025 35.00 35.00 35.00 35.00 3,429,300 0
27-Nov-2025 33.00 34.00 33.00 34.00 2,764,000 0
26-Nov-2025 33.00 34.00 33.00 34.00 908,300 0
25-Nov-2025 34.00 34.00 34.00 34.00 266,500 0
24-Nov-2025 34.00 34.00 34.00 34.00 263,900 0
21-Nov-2025 34.00 34.00 34.00 34.00 1,069,700 0
20-Nov-2025 33.00 34.00 33.00 34.00 884,700 0
19-Nov-2025 33.00 34.00 33.00 33.00 574,500 0
18-Nov-2025 34.00 34.00 33.00 33.00 1,093,100 0
17-Nov-2025 33.00 34.00 33.00 34.00 1,361,800 0
14-Nov-2025 37.00 37.00 35.00 35.00 617,200 0
13-Nov-2025 38.00 38.00 36.00 37.00 1,500,700 0
12-Nov-2025 34.00 38.00 34.00 38.00 3,740,900 0
11-Nov-2025 32.00 35.00 32.00 35.00 2,301,700 0
10-Nov-2025 32.00 34.00 32.00 33.00 2,652,500 0
07-Nov-2025 38.00 38.00 35.00 35.00 1,552,800 0
06-Nov-2025 38.00 38.00 38.00 38.00 4,046,200 0
05-Nov-2025 33.00 35.00 33.00 35.00 1,250,400 0
04-Nov-2025 33.00 34.00 33.00 33.00 2,491,800 0
03-Nov-2025 33.00 33.00 33.00 33.00 1,458,300 0
31-Oct-2025 34.00 35.00 34.00 35.00 1,224,400 0
30-Oct-2025 35.00 35.00 35.00 35.00 5,417,800 0
29-Oct-2025 33.00 36.00 33.00 36.00 1,690,700 0
28-Oct-2025 32.00 33.00 32.00 33.00 2,776,100 0
27-Oct-2025 34.00 34.00 32.00 32.00 1,728,300 0
24-Oct-2025 33.00 34.00 33.00 34.00 996,800 0
23-Oct-2025 34.00 34.00 32.00 32.00 1,133,700 0
22-Oct-2025 32.00 35.00 32.00 35.00 1,903,300 0
21-Oct-2025 35.00 35.00 32.00 32.00 2,217,500 0
20-Oct-2025 33.00 35.00 33.00 35.00 1,529,900 0
17-Oct-2025 36.00 36.00 35.00 35.00 2,041,600 0
16-Oct-2025 34.00 34.00 33.00 33.00 609,800 0
15-Oct-2025 35.00 35.00 33.00 33.00 1,740,800 0
14-Oct-2025 33.00 33.00 33.00 33.00 2,729,500 0
13-Oct-2025 36.00 36.00 36.00 36.00 3,151,600 0
10-Oct-2025 40.00 40.00 39.00 40.00 2,003,000 0
09-Oct-2025 37.00 37.00 37.00 37.00 683,900 0
08-Oct-2025 34.00 34.00 32.00 34.00 2,476,800 0
07-Oct-2025 30.00 31.00 30.00 31.00 15,456,900 0